Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.20 | 40.20 | 40.20 | 0 | -0.06(-0.15%) | |
Dec 29, 2016 | 40.33 | 40.45 | 40.08 | 40.26 | 1,479,548 | -0.01(-0.02%) |
Dec 28, 2016 | 40.85 | 40.85 | 40.26 | 40.27 | 1,013,428 | -0.44(-1.08%) |
Dec 27, 2016 | 40.68 | 40.83 | 40.56 | 40.71 | 989,173 | +0.00(+0.00%) |
Dec 23, 2016 | 40.71 | 40.71 | 40.71 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 40.56 | 40.72 | 40.31 | 40.63 | 2,016,746 | -0.04(-0.10%) |
Dec 21, 2016 | 40.52 | 40.91 | 40.32 | 40.67 | 1,701,519 | +0.17(+0.42%) |
Dec 20, 2016 | 40.49 | 40.65 | 40.24 | 40.51 | 3,211,069 | +0.15(+0.38%) |
Dec 19, 2016 | 40.29 | 40.40 | 39.87 | 40.35 | 2,105,142 | +0.15(+0.38%) |
Dec 16, 2016 | 40.57 | 40.61 | 40.08 | 40.20 | 7,031,674 | -0.27(-0.67%) |
Dec 15, 2016 | 40.43 | 40.96 | 40.43 | 40.47 | 2,970,980 | +0.10(+0.25%) |
Dec 14, 2016 | 40.49 | 40.90 | 40.17 | 40.37 | 2,993,669 | -0.35(-0.85%) |
Dec 13, 2016 | 41.01 | 41.19 | 40.46 | 40.72 | 2,393,997 | -0.27(-0.66%) |
Dec 12, 2016 | 40.83 | 41.05 | 40.51 | 40.99 | 2,873,747 | +0.03(+0.08%) |
Dec 09, 2016 | 40.66 | 41.08 | 40.47 | 40.95 | 3,715,196 | +0.46(+1.15%) |
Dec 08, 2016 | 40.29 | 40.75 | 40.18 | 40.49 | 3,308,511 | +0.40(+0.99%) |
Dec 07, 2016 | 40.69 | 40.85 | 39.82 | 40.09 | 6,481,265 | -0.61(-1.49%) |
Dec 06, 2016 | 40.37 | 40.73 | 40.23 | 40.70 | 2,294,214 | +0.52(+1.30%) |
Dec 05, 2016 | 40.36 | 40.42 | 39.90 | 40.18 | 1,988,865 | +0.17(+0.42%) |
Dec 02, 2016 | 40.25 | 40.29 | 39.80 | 40.01 | 2,189,024 | -0.30(-0.73%) |
Dec 01, 2016 | 39.88 | 40.40 | 39.87 | 40.30 | 2,452,068 | +0.55(+1.38%) |
Nov 30, 2016 | 39.98 | 40.18 | 39.71 | 39.75 | 4,664,529 | +0.17(+0.43%) |
Nov 29, 2016 | 39.93 | 40.05 | 39.53 | 39.59 | 2,245,541 | -0.22(-0.55%) |
Nov 28, 2016 | 39.86 | 40.06 | 39.46 | 39.80 | 2,700,859 | -0.39(-0.96%) |
Nov 25, 2016 | 40.32 | 40.44 | 40.10 | 40.19 | 988,288 | -0.11(-0.27%) |
Nov 23, 2016 | 40.30 | 40.30 | 40.30 | 0 | +0.37(+0.93%) | |
Nov 22, 2016 | 39.80 | 39.98 | 39.49 | 39.93 | 2,078,263 | +0.21(+0.53%) |
Nov 21, 2016 | 39.79 | 39.86 | 39.62 | 39.72 | 1,915,287 | +0.05(+0.13%) |
Nov 18, 2016 | 39.40 | 39.76 | 39.30 | 39.67 | 1,984,949 | +0.24(+0.60%) |
Nov 17, 2016 | 39.04 | 39.54 | 38.90 | 39.44 | 3,361,940 | +0.33(+0.84%) |
Nov 16, 2016 | 39.73 | 39.76 | 38.87 | 39.11 | 3,306,158 | -1.10(-2.74%) |
Nov 15, 2016 | 40.08 | 40.27 | 39.79 | 40.21 | 2,780,295 | -0.03(-0.08%) |
Nov 14, 2016 | 39.49 | 40.33 | 39.47 | 40.24 | 5,142,164 | +0.93(+2.37%) |
Nov 11, 2016 | 38.71 | 39.34 | 38.66 | 39.31 | 2,256,111 | +0.44(+1.12%) |
Nov 10, 2016 | 38.84 | 39.36 | 38.69 | 38.87 | 4,015,924 | +0.49(+1.27%) |
Nov 09, 2016 | 37.84 | 38.61 | 37.55 | 38.39 | 3,298,484 | +0.83(+2.21%) |
Nov 08, 2016 | 37.24 | 37.81 | 37.10 | 37.55 | 2,292,809 | +0.23(+0.61%) |
Nov 07, 2016 | 37.00 | 37.33 | 36.98 | 37.33 | 2,762,849 | +1.04(+2.87%) |
Nov 04, 2016 | 36.74 | 36.82 | 36.25 | 36.29 | 3,446,211 | -0.45(-1.21%) |
Nov 03, 2016 | 37.08 | 37.29 | 36.66 | 36.73 | 4,036,677 | -0.29(-0.79%) |
Nov 02, 2016 | 36.94 | 37.18 | 36.79 | 37.03 | 3,560,560 | -0.03(-0.09%) |
Nov 01, 2016 | 37.18 | 37.24 | 36.69 | 37.06 | 3,937,108 | +0.03(+0.07%) |
Oct 31, 2016 | 37.53 | 37.53 | 37.03 | 37.03 | 3,715,892 | -0.12(-0.32%) |
Oct 28, 2016 | 36.82 | 38.11 | 36.82 | 37.15 | 6,451,130 | +0.96(+2.64%) |
Oct 27, 2016 | 36.61 | 36.69 | 36.16 | 36.19 | 3,289,958 | -0.27(-0.74%) |
Oct 26, 2016 | 35.78 | 36.62 | 35.62 | 36.46 | 2,689,329 | +0.60(+1.69%) |
Oct 25, 2016 | 36.03 | 36.04 | 35.64 | 35.86 | 2,218,650 | -0.18(-0.49%) |
Oct 24, 2016 | 36.04 | 36.26 | 35.91 | 36.04 | 1,932,836 | +0.29(+0.80%) |
Oct 21, 2016 | 35.65 | 35.97 | 35.51 | 35.75 | 2,481,390 | -0.26(-0.72%) |
Oct 20, 2016 | 36.18 | 36.26 | 35.91 | 36.01 | 3,443,491 | -0.32(-0.88%) |
Oct 19, 2016 | 36.35 | 36.52 | 36.28 | 36.33 | 2,787,501 | +0.02(+0.05%) |
Oct 18, 2016 | 36.54 | 36.65 | 36.23 | 36.31 | 1,532,061 | +0.09(+0.25%) |
Oct 17, 2016 | 36.45 | 36.56 | 36.20 | 36.22 | 1,801,915 | -0.14(-0.39%) |
Oct 14, 2016 | 36.27 | 36.79 | 36.27 | 36.36 | 2,536,656 | +0.38(+1.05%) |
Oct 13, 2016 | 36.10 | 36.23 | 35.71 | 35.98 | 2,469,763 | -0.45(-1.24%) |
Oct 12, 2016 | 36.27 | 36.60 | 36.26 | 36.44 | 2,153,025 | +0.18(+0.49%) |
Oct 11, 2016 | 36.57 | 36.79 | 36.06 | 36.26 | 3,150,045 | -0.41(-1.12%) |
Oct 10, 2016 | 36.77 | 36.96 | 36.61 | 36.67 | 2,185,906 | +0.06(+0.16%) |
Oct 07, 2016 | 36.77 | 36.89 | 36.49 | 36.61 | 2,624,823 | -0.07(-0.18%) |
Oct 06, 2016 | 37.20 | 37.45 | 36.66 | 36.68 | 3,681,977 | -0.37(-1.00%) |
Oct 05, 2016 | 36.82 | 37.29 | 36.79 | 37.05 | 4,051,102 | +0.29(+0.80%) |
Oct 04, 2016 | 35.84 | 36.85 | 35.68 | 36.76 | 5,968,692 | +1.07(+3.01%) |